香港股市 將在 7 小時 28 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
800.54+12.37 (+1.57%)
市場開市。 截至 01:02PM EST。
價內期權
認購期權範圍2024年12月20日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NVDA241220C000050002024-02-21 10:01AM EST5.00675.45790.00798.650.00-250428.42%
NVDA241220C000200002024-01-10 3:23PM EST20.00523.79696.95709.450.00-11160.00%
NVDA241220C000300002024-02-13 3:26PM EST30.00685.86766.65774.900.00-13144.82%
NVDA241220C000500002024-01-31 2:58PM EST50.00572.71747.65755.750.00-1736143.02%
NVDA241220C000850002024-01-16 1:46PM EST85.00482.90638.00652.300.00-1100.00%
NVDA241220C000900002024-01-09 12:08PM EST90.00450.04603.35618.500.00--10.00%
NVDA241220C001000002024-01-25 12:21PM EST100.00522.01687.95698.350.00-1470.00%
NVDA241220C001100002024-01-30 9:39AM EST110.00526.08690.35698.400.00-142120.53%
NVDA241220C001200002024-02-23 10:03AM EST120.00691.40681.05688.700.00-3164117.67%
NVDA241220C001300002024-02-22 12:34PM EST130.00651.55671.10679.100.00-126113.65%
NVDA241220C001400002024-02-02 11:45AM EST140.00524.11661.15669.750.00-16110.47%
NVDA241220C001500002024-02-21 12:26PM EST150.00524.46651.65660.450.00-513108.45%
NVDA241220C001600002024-01-10 11:35AM EST160.00390.70561.45576.750.00-250.00%
NVDA241220C001700002024-02-01 12:07PM EST170.00461.22633.10642.050.00-110105.48%
NVDA241220C001800002024-02-22 10:06AM EST180.00601.31624.05631.100.00-147101.64%
NVDA241220C001900002024-02-22 10:06AM EST190.00591.31614.45621.800.00-14999.62%
NVDA241220C002000002024-02-07 9:52AM EST200.00498.88604.90612.250.00-16897.38%
NVDA241220C002100002024-02-15 12:29PM EST210.00530.95595.05603.250.00-119995.52%
NVDA241220C002200002024-02-08 2:14PM EST220.00493.03586.00593.050.00-15493.24%
NVDA241220C002300002024-02-26 9:30AM EST230.00576.00577.00583.20-5.58-0.96%13891.47%
NVDA241220C002400002024-02-16 3:47PM EST240.00501.30567.30573.750.00-44589.43%
NVDA241220C002500002024-02-20 11:50AM EST250.00447.00558.15563.650.00-28587.35%
NVDA241220C002600002024-01-24 1:30PM EST260.00380.00537.05545.450.00-23953.97%
NVDA241220C002700002024-02-07 3:24PM EST270.00443.77539.05545.650.00-14784.63%
NVDA241220C002800002024-02-21 11:44AM EST280.00414.26529.65535.900.00-15682.77%
NVDA241220C002900002024-02-23 1:33PM EST290.00524.79520.45527.800.00-15982.42%
NVDA241220C003000002024-02-26 11:05AM EST300.00513.80511.15518.10+10.48+2.08%128580.70%
NVDA241220C003100002024-02-22 12:04PM EST310.00481.08502.20509.600.00-359980.11%
NVDA241220C003200002024-02-16 12:35PM EST320.00436.85492.00498.800.00-45977.06%
NVDA241220C003300002024-02-22 3:55PM EST330.00472.00483.10489.600.00-231476.06%
NVDA241220C003400002024-02-15 10:20AM EST340.00409.35473.90481.050.00-30026075.24%
NVDA241220C003500002024-02-23 10:26AM EST350.00472.96464.95471.100.00-219373.71%
NVDA241220C003600002024-02-13 9:30AM EST360.00368.40455.55462.500.00-114572.72%
NVDA241220C003700002024-02-22 10:00AM EST370.00422.90446.85453.000.00-111071.60%
NVDA241220C003800002024-02-22 11:09AM EST380.00419.50437.50444.350.00-26770.58%
NVDA241220C003900002024-02-23 10:59AM EST390.00419.86428.60435.300.00-7511069.57%
NVDA241220C004000002024-02-23 9:48AM EST400.00442.61419.65425.550.00-150768.18%
NVDA241220C004100002024-02-26 12:11PM EST410.00411.75410.45416.95+23.68+6.10%531167.23%
NVDA241220C004200002024-02-26 12:11PM EST420.00403.05401.65407.80+15.54+4.01%632066.20%
NVDA241220C004300002024-02-22 2:24PM EST430.00376.50392.85399.100.00-727165.36%
NVDA241220C004400002024-02-26 12:09PM EST440.00386.05386.40388.80+21.30+5.84%417764.79%
NVDA241220C004500002024-02-26 12:23PM EST450.00380.00378.40380.40+9.20+2.48%236364.33%
NVDA241220C004600002024-02-26 10:44AM EST460.00367.55369.80372.15+3.53+0.97%140663.64%
NVDA241220C004700002024-02-26 9:45AM EST470.00352.77360.45363.65+11.89+3.49%221662.56%
NVDA241220C004800002024-02-23 9:46AM EST480.00371.13352.50354.450.00-829861.73%
NVDA241220C004900002024-02-21 2:54PM EST490.00226.90343.45345.950.00-223260.73%
NVDA241220C005000002024-02-23 3:57PM EST500.00334.85335.85337.90+6.60+2.01%1090060.36%
NVDA241220C005050002024-02-20 9:42AM EST505.00238.40331.30333.500.00-111159.79%
NVDA241220C005100002024-02-26 10:29AM EST510.00327.83327.35330.10-12.96-3.80%1219559.73%
NVDA241220C005150002024-02-22 3:13PM EST515.00306.26323.10325.550.00-27159.20%
NVDA241220C005200002024-02-26 10:05AM EST520.00314.58319.60322.25-1.69-0.53%230159.28%
NVDA241220C005250002024-02-26 12:19PM EST525.00316.00315.35317.35+35.00+12.46%38858.63%
NVDA241220C005300002024-02-23 3:44PM EST530.00305.95311.95314.050.00-125258.72%
NVDA241220C005350002024-02-22 9:36AM EST535.00270.00308.00310.050.00-17058.42%
NVDA241220C005400002024-02-23 3:50PM EST540.00295.94303.25306.300.00-626157.95%
NVDA241220C005450002024-02-23 12:17PM EST545.00297.50300.15302.400.00-124557.90%
NVDA241220C005500002024-02-23 3:20PM EST550.00290.00296.25298.550.00-1452457.63%
NVDA241220C005550002024-02-26 10:12AM EST555.00288.30292.10294.80-2.02-0.70%110157.31%
NVDA241220C005600002024-02-26 9:45AM EST560.00281.01288.65290.55-13.46-4.57%128557.04%
NVDA241220C005650002024-02-23 9:30AM EST565.00292.04284.80286.800.00-10016756.78%
NVDA241220C005700002024-02-23 11:34AM EST570.00279.80281.35283.000.00-1117556.61%
NVDA241220C005750002024-02-26 11:03AM EST575.00277.82277.05279.50+18.57+7.16%410456.29%
NVDA241220C005800002024-02-26 11:43AM EST580.00273.09272.90274.85-21.81-7.40%137255.70%
NVDA241220C005850002024-02-13 9:30AM EST585.00193.33270.30272.000.00-29455.96%
NVDA241220C005900002024-02-26 9:30AM EST590.00265.55266.05268.05+4.60+1.76%5051855.51%
NVDA241220C005950002024-02-23 10:09AM EST595.00270.79262.55265.000.00-19555.46%
NVDA241220C006000002024-02-26 12:10PM EST600.00257.90259.00260.90+3.17+1.24%6881755.13%
NVDA241220C006050002024-02-23 11:13AM EST605.00248.98255.70257.60+8.98+3.74%147455.05%
NVDA241220C006100002024-02-23 11:51AM EST610.00250.63251.80253.750.00-420554.68%
NVDA241220C006150002024-02-22 1:21PM EST615.00226.50248.05249.750.00-311054.30%
NVDA241220C006200002024-02-26 10:17AM EST620.00243.19245.45247.00-0.26-0.11%6134154.48%
NVDA241220C006250002024-02-23 2:41PM EST625.00242.25241.50242.850.00-528454.01%
NVDA241220C006300002024-02-26 10:17AM EST630.00236.44238.60240.10-0.71-0.30%422254.09%
NVDA241220C006400002024-02-23 12:06PM EST640.00236.70231.40233.10+1.05+0.45%121153.56%
NVDA241220C006500002024-02-26 12:21PM EST650.00225.12224.75226.95+4.12+1.86%12,96353.30%
NVDA241220C006600002024-02-26 12:07PM EST660.00218.00218.85220.05-4.20-1.89%164653.00%
NVDA241220C006800002024-02-26 12:46PM EST680.00207.16206.45208.10-0.19-0.09%1075952.53%
NVDA241220C007000002024-02-26 12:00PM EST700.00193.00194.15196.00+3.00+1.58%321,59251.90%
NVDA241220C007100002024-02-26 12:42PM EST710.00189.74188.65190.60-1.41-0.74%1439351.78%
NVDA241220C007200002024-02-26 12:24PM EST720.00184.60182.90184.55+7.50+4.23%652951.44%
NVDA241220C007300002024-02-26 11:18AM EST730.00176.40177.50179.20-2.23-1.25%150051.27%
NVDA241220C007400002024-02-26 11:59AM EST740.00171.64171.35173.20+3.61+2.15%328750.79%
NVDA241220C007500002024-02-23 3:59PM EST750.00162.00166.45167.750.00-7074050.62%
NVDA241220C007600002024-02-26 12:20PM EST760.00161.47161.75163.35+3.22+2.03%135450.64%
NVDA241220C007700002024-02-26 12:33PM EST770.00158.75156.75157.65+6.98+4.60%831150.32%
NVDA241220C007800002024-02-26 12:33PM EST780.00153.80152.30152.55+6.80+4.63%227850.18%
NVDA241220C007900002024-02-26 11:20AM EST790.00146.10147.75148.15+1.27+0.88%1,1621,33550.11%
NVDA241220C008000002024-02-26 12:43PM EST800.00143.12143.20143.65+4.52+3.26%631,01150.06%
NVDA241220C008200002024-02-26 11:08AM EST820.00132.50133.85134.75+0.96+0.73%6853749.74%
NVDA241220C008400002024-02-26 12:39PM EST840.00125.80126.10126.70+3.49+2.85%2091949.59%
NVDA241220C008600002024-02-26 12:43PM EST860.00118.12117.95118.55+0.72+0.61%3685049.26%
NVDA241220C008800002024-02-26 11:09AM EST880.00109.07110.55111.15+0.13+0.12%1,17943549.06%
NVDA241220C009000002024-02-26 12:42PM EST900.00104.32103.60104.15+2.36+2.31%651,22748.87%
NVDA241220C009200002024-02-26 10:57AM EST920.0095.4897.1597.65-1.60-1.65%523548.72%
NVDA241220C009300002024-02-26 11:43AM EST930.0093.8293.8094.40-4.28-4.36%131448.61%
NVDA241220C009400002024-02-26 9:56AM EST940.0088.8090.6091.45-6.59-6.91%128648.57%
NVDA241220C009500002024-02-26 12:44PM EST950.0088.3188.1088.20+2.17+2.52%3435648.39%
NVDA241220C009600002024-02-26 11:23AM EST960.0083.6885.0085.55-3.82-4.37%222448.40%
NVDA241220C009700002024-02-26 12:24PM EST970.0083.0082.4082.95-1.40-1.66%1014948.40%
NVDA241220C009800002024-02-26 11:35AM EST980.0079.4679.2579.80-3.04-3.68%130048.17%
NVDA241220C009900002024-02-26 12:18PM EST990.0076.7876.6077.25+1.83+2.44%426548.13%
NVDA241220C010000002024-02-26 12:20PM EST1,000.0074.1774.5575.00+1.42+1.95%822,23848.17%
NVDA241220C010100002024-02-26 11:06AM EST1,010.0071.0372.1572.50+0.23+0.32%412848.10%
NVDA241220C010200002024-02-26 10:53AM EST1,020.0068.4469.6570.20+2.44+3.70%1216248.07%
NVDA241220C010300002024-02-26 10:01AM EST1,030.0064.8567.2067.65-6.23-8.76%211947.93%
NVDA241220C010400002024-02-26 11:23AM EST1,040.0064.0765.2565.70-4.74-6.89%67447.98%
NVDA241220C010500002024-02-26 11:49AM EST1,050.0063.1563.0563.55+0.75+1.20%2442747.94%
NVDA241220C010600002024-02-26 10:02AM EST1,060.0059.0060.9061.10-6.12-9.40%12447.75%
NVDA241220C010700002024-02-26 10:01AM EST1,070.0056.7558.9059.35-1.85-3.16%83447.81%
NVDA241220C010800002024-02-26 10:46AM EST1,080.0056.4456.9557.50-0.46-0.81%442547.81%
NVDA241220C010900002024-02-26 10:02AM EST1,090.0053.3555.1555.60-4.19-7.28%34947.77%
NVDA241220C011000002024-02-26 12:09PM EST1,100.0052.8053.3553.60-0.10-0.19%3638647.66%
NVDA241220C011100002024-02-26 10:10AM EST1,110.0050.9751.5552.00+0.04+0.08%119847.69%
NVDA241220C011200002024-02-23 2:04PM EST1,120.0051.6049.8550.250.00-74647.64%
NVDA241220C011300002024-02-23 3:55PM EST1,130.0048.8548.3548.65+0.92+1.92%28747.63%
NVDA241220C011400002024-02-22 3:23PM EST1,140.0042.8046.6547.050.00-43947.60%
NVDA241220C011500002024-02-26 10:16AM EST1,150.0044.7045.1045.50-0.18-0.40%921047.57%
NVDA241220C011600002024-02-26 9:47AM EST1,160.0041.3243.7544.15-2.23-5.12%116547.61%
NVDA241220C011700002024-02-23 3:16PM EST1,170.0043.7542.2542.65+1.60+3.80%13847.56%
NVDA241220C011800002024-02-22 11:06AM EST1,180.0036.2040.9041.250.00-215547.53%
NVDA241220C011900002024-02-23 2:30PM EST1,190.0041.5239.4039.800.00-24847.47%
NVDA241220C012000002024-02-26 12:07PM EST1,200.0038.1038.3538.70+0.01+0.03%132,99347.54%
NVDA241220C012100002024-02-23 11:06AM EST1,210.0034.4536.9537.300.00-33347.45%
NVDA241220C012200002024-02-26 10:53AM EST1,220.0035.1035.6536.05-0.27-0.76%154247.42%
NVDA241220C012300002024-02-22 12:40PM EST1,230.0029.4534.7535.100.00-241447.51%
NVDA241220C012400002024-02-23 11:25AM EST1,240.0033.7233.5033.850.00-112647.44%
NVDA241220C012500002024-02-26 12:31PM EST1,250.0032.9932.5532.95-1.24-3.62%120547.52%
NVDA241220C012600002024-02-23 1:45PM EST1,260.0033.7531.4031.800.00-135347.47%
NVDA241220C012700002024-02-26 10:42AM EST1,270.0030.0530.4530.80-0.65-2.12%43847.47%
NVDA241220C012800002024-02-26 10:25AM EST1,280.0029.8029.5029.85+1.95+7.00%21647.48%
NVDA241220C012900002024-02-23 3:00PM EST1,290.0030.4028.5528.950.00-62647.50%
NVDA241220C013000002024-02-26 12:00PM EST1,300.0027.3027.7528.05-0.51-1.83%1017947.50%
NVDA241220C013200002024-02-23 11:04AM EST1,320.0024.6026.0526.300.00-11347.50%
NVDA241220C013400002024-02-23 11:03AM EST1,340.0024.0424.4024.650.00-22847.49%
NVDA241220C013600002024-02-26 12:35PM EST1,360.0023.1522.9023.20+0.90+4.04%54847.53%
NVDA241220C013800002024-02-26 12:39PM EST1,380.0021.3521.3521.70-3.00-12.32%18547.49%
NVDA241220C014000002024-02-26 12:26PM EST1,400.0020.5520.1020.50-1.68-7.56%234547.57%
NVDA241220C014100002024-02-23 1:23PM EST1,410.0020.2519.5519.85-1.55-7.11%308847.57%
NVDA241220C014200002024-02-23 10:07AM EST1,420.0022.9018.9019.150.00-1147.52%
NVDA241220C014300002024-02-23 3:27PM EST1,430.0018.0518.3018.650.00-21847.58%
NVDA241220C014400002024-02-26 11:26AM EST1,440.0017.7517.7518.10+1.50+9.23%23547.60%
NVDA241220C014500002024-02-23 12:37PM EST1,450.0016.6017.2517.50-2.30-12.17%1310547.58%
NVDA241220C014600002024-02-26 10:32AM EST1,460.0016.8516.7517.050.00-31047.64%
NVDA241220C014700002024-02-23 3:53PM EST1,470.0016.7516.2516.50+0.08+0.48%22347.63%
NVDA241220C014800002024-02-23 9:39AM EST1,480.0020.6615.7516.000.00-42147.64%
NVDA241220C014900002024-02-26 10:49AM EST1,490.0015.0015.3515.55-1.50-9.09%3239647.67%
NVDA241220C015000002024-02-26 12:15PM EST1,500.0014.8014.9015.10-0.43-2.82%152747.69%
NVDA241220C015600002024-02-26 12:26PM EST1,560.0012.7512.4512.65+0.15+1.19%7518647.81%
認沽盤範圍2024年12月20日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NVDA241220P000050002024-02-21 12:21PM EST5.000.010.000.010.00-100115162.50%
NVDA241220P000100002024-01-05 1:02PM EST10.000.010.000.020.00-1015143.75%
NVDA241220P000150002024-02-21 1:24PM EST15.000.020.000.010.00-1116125.00%
NVDA241220P000250002024-02-21 10:56AM EST25.000.020.000.020.00-10126112.50%
NVDA241220P000350002023-12-22 1:09PM EST35.000.030.000.400.00-11129.69%
NVDA241220P000450002024-02-23 10:49AM EST45.000.020.000.030.00-31494.53%
NVDA241220P000500002024-02-15 12:32PM EST50.000.010.000.050.00-131894.53%
NVDA241220P000550002023-11-17 9:30AM EST55.000.140.000.140.00-1199.22%
NVDA241220P000600002024-02-21 9:30AM EST60.000.030.010.05-0.01-25.00%16789.45%
NVDA241220P000650002023-12-22 2:13PM EST65.000.100.000.110.00-1290.82%
NVDA241220P000700002024-02-21 10:52AM EST70.000.090.000.050.00-128382.81%
NVDA241220P000750002024-02-20 10:18AM EST75.000.100.000.060.00-31581.25%
NVDA241220P000800002024-02-20 1:12PM EST80.000.060.010.060.00-124280.08%
NVDA241220P000850002024-02-23 9:30AM EST85.000.040.000.060.00-1276.95%
NVDA241220P000900002024-02-21 2:54PM EST90.000.070.000.070.00-14075.78%
NVDA241220P000950002024-02-23 9:30AM EST95.000.160.030.080.00-13176.76%
NVDA241220P001000002024-02-26 12:39PM EST100.000.060.020.08+0.05+500.00%701,03574.41%
NVDA241220P001100002024-02-22 3:55PM EST110.000.070.060.100.00-4030173.83%
NVDA241220P001200002024-02-26 12:10PM EST120.000.080.060.090.00-892570.12%
NVDA241220P001300002024-02-26 12:23PM EST130.000.120.100.14-0.02-14.29%1921470.12%
NVDA241220P001400002024-02-22 12:20PM EST140.000.200.100.170.00-2228467.97%
NVDA241220P001500002024-02-23 1:27PM EST150.000.200.120.200.00-71,20166.41%
NVDA241220P001600002024-02-26 10:06AM EST160.000.210.200.24-0.01-4.55%108265.97%
NVDA241220P001700002024-02-22 9:30AM EST170.000.300.210.290.00-18264.36%
NVDA241220P001800002024-02-23 1:32PM EST180.000.360.270.350.00-12129363.48%
NVDA241220P001900002024-02-23 9:50AM EST190.000.410.330.410.00-213862.40%
NVDA241220P002000002024-02-26 10:22AM EST200.000.440.410.49-0.08-15.38%10150761.60%
NVDA241220P002100002024-02-23 3:58PM EST210.000.600.490.580.00-313960.72%
NVDA241220P002200002024-02-23 10:11AM EST220.000.650.590.67-0.07-9.72%182059.86%
NVDA241220P002300002024-02-22 3:05PM EST230.000.870.700.790.00-2126359.11%
NVDA241220P002400002024-02-26 11:17AM EST240.000.830.820.91-0.12-12.63%422958.30%
NVDA241220P002500002024-02-23 1:28PM EST250.001.011.001.05-0.13-11.40%347657.72%
NVDA241220P002600002024-02-26 9:54AM EST260.001.151.121.21-0.05-4.17%111956.86%
NVDA241220P002700002024-02-23 10:57AM EST270.001.451.291.380.00-2141356.13%
NVDA241220P002800002024-02-22 3:39PM EST280.001.731.501.580.00-4429055.52%
NVDA241220P002900002024-02-23 11:14AM EST290.002.031.711.800.00-14134054.86%
NVDA241220P003000002024-02-26 10:49AM EST300.002.041.982.05-0.12-5.56%121,46054.31%
NVDA241220P003100002024-02-23 9:30AM EST310.002.312.212.310.00-234453.61%
NVDA241220P003200002024-02-26 10:42AM EST320.002.582.522.61-0.16-5.84%186753.06%
NVDA241220P003300002024-02-26 10:32AM EST330.002.892.822.93-0.17-5.56%2127652.45%
NVDA241220P003400002024-02-26 10:32AM EST340.003.293.153.30-0.31-8.61%2641351.88%
NVDA241220P003500002024-02-26 12:22PM EST350.003.623.553.70-0.18-4.74%391,26751.37%
NVDA241220P003600002024-02-23 11:45AM EST360.004.483.954.100.00-1151150.79%
NVDA241220P003700002024-02-23 9:55AM EST370.004.704.404.600.00-191050.31%
NVDA241220P003800002024-02-23 11:28AM EST380.004.974.905.10-0.63-11.25%238950.01%
NVDA241220P003900002024-02-26 10:55AM EST390.005.555.455.65-0.53-8.72%252749.51%
NVDA241220P004000002024-02-26 11:04AM EST400.006.166.106.30-0.54-8.06%171,11549.12%
NVDA241220P004100002024-02-26 10:19AM EST410.006.956.756.90-0.26-3.61%126748.58%
NVDA241220P004200002024-02-26 10:40AM EST420.007.697.457.60-0.38-4.71%1052648.12%
NVDA241220P004300002024-02-26 10:11AM EST430.008.568.158.40-1.13-11.66%2522147.74%
NVDA241220P004400002024-02-26 11:07AM EST440.009.209.009.25-0.83-8.28%295347.35%
NVDA241220P004500002024-02-26 11:55AM EST450.0010.059.9510.15-0.85-7.80%401,45446.95%
NVDA241220P004600002024-02-26 10:11AM EST460.0011.4510.9011.10-1.15-9.13%2036946.55%
NVDA241220P004700002024-02-26 9:39AM EST470.0012.6212.0012.25-0.11-0.86%472446.29%
NVDA241220P004800002024-02-26 12:38PM EST480.0013.1613.1013.35-1.31-9.05%528045.90%
NVDA241220P004900002024-02-26 11:15AM EST490.0014.5814.3514.55-0.63-4.14%593345.54%
NVDA241220P005000002024-02-26 11:09AM EST500.0015.8015.7015.95-1.50-8.67%502,30845.30%
NVDA241220P005050002024-02-23 12:31PM EST505.0017.8316.3516.600.00-6248745.11%
NVDA241220P005100002024-02-23 2:31PM EST510.0018.1517.0517.300.00-419444.94%
NVDA241220P005150002024-02-23 9:33AM EST515.0017.9017.8518.100.00-254244.84%
NVDA241220P005200002024-02-26 11:08AM EST520.0018.8018.6018.85-1.66-8.11%172,94444.68%
NVDA241220P005250002024-02-26 10:25AM EST525.0019.6519.4019.70-0.98-4.75%221944.57%
NVDA241220P005300002024-02-26 12:47PM EST530.0020.2820.2020.50-1.94-8.73%114244.42%
NVDA241220P005350002024-02-23 9:47AM EST535.0021.4021.0521.300.00-111744.25%
NVDA241220P005400002024-02-26 12:09PM EST540.0022.4521.9022.15-0.05-0.22%513844.09%
NVDA241220P005450002024-02-23 11:22AM EST545.0025.2522.8023.100.00-228543.99%
NVDA241220P005500002024-02-26 12:44PM EST550.0024.0023.7524.05-1.45-5.70%131,12743.88%
NVDA241220P005550002024-02-20 9:37AM EST555.0042.4524.7025.050.00-112643.78%
NVDA241220P005600002024-02-26 11:34AM EST560.0025.7125.7026.00+0.11+0.43%1027843.63%
NVDA241220P005650002024-02-26 11:02AM EST565.0026.8526.7527.10-0.65-2.36%17743.56%
NVDA241220P005700002024-02-26 12:07PM EST570.0028.2627.7528.05-3.77-11.77%322943.37%
NVDA241220P005750002024-02-23 12:34PM EST575.0029.2528.9029.25-1.75-5.65%19543.33%
NVDA241220P005800002024-02-26 12:35PM EST580.0029.9530.0030.25-2.45-7.56%252843.15%
NVDA241220P005850002024-02-26 10:04AM EST585.0032.8031.1031.40+0.33+1.02%518143.04%
NVDA241220P005900002024-02-26 10:00AM EST590.0034.2032.2032.60+0.29+0.86%3351042.94%
NVDA241220P005950002024-02-23 12:53PM EST595.0035.3933.5033.850.00-47342.86%
NVDA241220P006000002024-02-26 12:27PM EST600.0034.5034.6535.05-3.50-9.21%541,52842.73%
NVDA241220P006050002024-02-26 11:12AM EST605.0036.5535.9536.25-4.21-10.33%127242.59%
NVDA241220P006100002024-02-23 2:31PM EST610.0039.0537.2037.550.00-1223242.48%
NVDA241220P006150002024-02-26 11:24AM EST615.0039.3538.4538.90-1.15-2.84%18642.39%
NVDA241220P006200002024-02-23 3:41PM EST620.0040.7139.8040.35-1.94-4.55%121942.33%
NVDA241220P006250002024-02-23 2:06PM EST625.0043.3041.2541.600.00-1116842.15%
NVDA241220P006300002024-02-26 10:53AM EST630.0043.2542.6543.05-4.21-8.87%2121442.06%
NVDA241220P006400002024-02-23 1:35PM EST640.0047.3245.7046.100.00-118941.91%
NVDA241220P006500002024-02-26 12:26PM EST650.0048.4448.7049.10-3.86-7.38%591,20441.67%
NVDA241220P006600002024-02-23 3:01PM EST660.0054.3051.9052.400.00-316141.52%
NVDA241220P006800002024-02-26 12:25PM EST680.0058.5059.0059.35-4.01-6.41%4540841.18%
NVDA241220P007000002024-02-26 12:06PM EST700.0067.3566.3566.75-3.41-4.82%1282540.81%
NVDA241220P007100002024-02-26 11:24AM EST710.0071.5270.3070.75-4.14-5.47%5214640.67%
NVDA241220P007200002024-02-26 12:25PM EST720.0073.8774.4074.80-2.75-3.59%1,1611,28340.49%
NVDA241220P007300002024-02-23 11:15AM EST730.0087.1978.4078.850.00-1011240.26%
NVDA241220P007400002024-02-26 10:27AM EST740.0083.2582.9583.40-2.42-2.82%124140.17%
NVDA241220P007500002024-02-26 11:34AM EST750.0087.3787.2587.70-4.88-5.29%219839.93%
NVDA241220P007600002024-02-26 10:27AM EST760.0092.5591.8592.30-2.70-2.83%117539.76%
NVDA241220P007700002024-02-26 10:58AM EST770.0097.7096.8097.25-9.05-8.48%916039.66%
NVDA241220P007800002024-02-26 12:10PM EST780.00102.96101.75102.20-4.04-3.78%2131739.52%
NVDA241220P007900002024-02-26 12:25PM EST790.00106.19106.60107.05-3.38-3.08%1,16531439.29%
NVDA241220P008000002024-02-26 11:58AM EST800.00112.58112.15112.65-5.67-4.79%631439.28%
NVDA241220P008200002024-02-26 9:43AM EST820.00128.00122.95123.45+1.10+0.87%526138.98%
NVDA241220P008400002024-02-26 11:00AM EST840.00135.13134.00134.55-2.47-1.80%5440838.60%
NVDA241220P008600002024-02-23 3:22PM EST860.00151.95146.10146.70-0.44-0.29%115338.41%
NVDA241220P008800002024-02-26 12:42PM EST880.00158.02158.15158.75-6.93-4.20%210138.01%
NVDA241220P009000002024-02-26 10:50AM EST900.00174.25171.30171.90-3.45-1.94%415837.82%
NVDA241220P009200002024-02-26 12:44PM EST920.00184.60184.50185.10-3.60-1.91%410937.48%
NVDA241220P009300002024-02-26 12:44PM EST930.00191.40190.40192.25-1.90-0.98%228137.45%
NVDA241220P009400002024-02-23 1:34PM EST940.00200.25197.30199.100.00-66137.27%
NVDA241220P009500002024-02-26 12:45PM EST950.00205.25204.30206.15-7.30-3.43%236637.12%
NVDA241220P009600002024-02-26 12:44PM EST960.00212.45211.35213.15-3.85-1.78%29636.91%
NVDA241220P009700002024-02-23 2:01PM EST970.00223.80218.80220.800.00-212936.91%
NVDA241220P009800002024-02-22 12:30PM EST980.00243.99226.30228.300.00-1710936.81%
NVDA241220P009900002024-02-26 12:20PM EST990.00235.13233.15235.65+7.73+3.40%513636.62%
NVDA241220P010000002024-02-23 3:51PM EST1,000.00249.29239.60244.350.00-424736.91%
NVDA241220P010100002024-02-26 11:32AM EST1,010.00247.67248.00251.75-16.13-6.11%417336.67%
NVDA241220P010200002024-02-22 1:47PM EST1,020.00273.65255.90259.250.00-224136.42%
NVDA241220P010300002024-02-22 10:40AM EST1,030.00280.05262.45266.300.00-231535.94%
NVDA241220P010400002024-02-16 11:36AM EST1,040.00322.54271.30274.550.00-245135.92%
NVDA241220P010500002024-02-23 9:58AM EST1,050.00280.00278.00282.850.00-143935.89%
NVDA241220P010600002024-02-22 10:42AM EST1,060.00305.85286.80291.150.00-829635.83%
NVDA241220P010700002024-02-22 10:14AM EST1,070.00312.95294.60298.700.00-210135.39%
NVDA241220P010800002024-02-22 10:14AM EST1,080.00321.21303.45307.250.00-1213535.37%
NVDA241220P010900002024-02-20 10:08AM EST1,090.00407.03312.05316.200.00-545035.51%
NVDA241220P011000002024-02-23 9:41AM EST1,100.00310.34320.65325.350.00-112135.72%
NVDA241220P011100002024-02-26 9:39AM EST1,110.00333.30328.75332.45-16.94-4.84%27434.88%
NVDA241220P011200002024-02-22 10:06AM EST1,120.00359.27336.15340.650.00-47834.53%
NVDA241220P011300002024-02-23 10:12AM EST1,130.00346.70346.10351.100.00-25335.34%
NVDA241220P011400002024-02-21 1:01PM EST1,140.00470.10354.55358.400.00-518834.44%
NVDA241220P011500002024-02-21 12:59PM EST1,150.00479.30363.70367.800.00-28634.64%
NVDA241220P011600002024-02-12 11:05AM EST1,160.00429.60371.55376.650.00-41734.51%
NVDA241220P011700002024-02-12 1:16PM EST1,170.00444.49380.20385.650.00-614434.44%
NVDA241220P011800002024-02-15 1:44PM EST1,180.00455.23389.80394.250.00-11534.08%
NVDA241220P011900002024-02-12 1:17PM EST1,190.00463.10398.65402.950.00-864333.72%
NVDA241220P012000002024-02-23 10:04AM EST1,200.00402.85407.50411.550.00-3215633.25%
NVDA241220P012100002024-02-12 2:19PM EST1,210.00499.40417.05420.950.00-855033.29%
NVDA241220P012200002024-02-12 1:26PM EST1,220.00495.85425.60430.800.00-2133.64%
NVDA241220P012300002024-02-13 9:38AM EST1,230.00522.85435.10439.000.00--032.70%
NVDA241220P012400002024-02-12 1:39PM EST1,240.00523.05444.30449.250.00--033.35%
NVDA241220P012500002024-02-12 1:18PM EST1,250.00520.00453.35458.750.00-2033.38%
NVDA241220P012700002024-02-12 12:56PM EST1,270.00536.95471.70477.400.00--033.05%
NVDA241220P012900002024-02-15 1:35PM EST1,290.00560.57490.05497.050.00--033.54%
NVDA241220P013000002024-02-16 2:17PM EST1,300.00563.35500.00507.300.00-1256134.18%
NVDA241220P013200002024-02-16 3:33PM EST1,320.00588.58518.95526.300.00-2033.98%
NVDA241220P013800002024-02-21 2:52PM EST1,380.00711.60576.80585.800.00--035.68%
NVDA241220P014000002024-02-21 2:52PM EST1,400.00731.50595.40604.400.00-1034.71%
NVDA241220P014400002024-02-13 10:38AM EST1,440.00713.65635.50647.450.00--039.53%
NVDA241220P014500002024-02-13 10:37AM EST1,450.00723.65642.55656.900.00--039.31%
NVDA241220P014900002024-02-15 1:35PM EST1,490.00757.32683.00697.350.00--041.13%
NVDA241220P015600002024-02-23 3:36PM EST1,560.00771.48752.55764.700.00-12-40.20%